高岳製作所（6621）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2009/01/07

2008/08/08～2009/01/07

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2009
01/07	172	176	169	174	+1.16%	930,000	-	+22.54%	-	-
01/06	170	173	166	172	+1.78%	734,000	-	+23.74%	-	-
01/05	175	177	169	169	-2.87%	485,000	-	+23.36%	-	-
2008
12/30	170	175	168	174	+2.35%	1,051,000	-	+28.89%	-	-
12/29	169	172	167	170	-0.58%	840,000	-	+28.79%	-	-
12/26	167	173	164	171	+7.55%	4,032,000	-	+31.54%	-	-
12/25	157	163	153	159	+1.27%	897,000	-	+24.22%	-	-
12/24	158	167	156	157	+0.64%	1,068,000	-	+24.6%	-	-
12/22	157	158	153	156	+1.3%	795,000	-	+25.81%	-	-
12/19	163	168	153	154	-3.14%	3,321,000	-	+25.2%	-	-
12/18	144	162	144	159	+8.16%	3,677,000	-	+30.33%	-	-
12/17	145	147	135	147	+2.08%	798,000	-	+22.5%	-	-
12/16	142	145	139	144	-0.69%	668,000	-	+21.01%	-	-
12/15	136	147	136	145	+9.85%	1,062,000	-	+22.88%	-	-
12/12	125	134	119	132	+4.76%	782,000	-	+12.82%	-	-
12/11	121	127	118	126	+5%	426,000	-	+8.62%	-	-
12/10	121	125	119	120	0%	396,000	-	+3.45%	-	-
12/09	118	121	118	120	+0.84%	152,000	-	+3.45%	-	-
12/08	115	120	114	119	+4.39%	283,000	-	+2.59%	-	-
12/05	110	116	110	114	-0.87%	217,000	-	-0.87%	-	-
12/04	111	115	111	115	+2.68%	114,000	-	0%	-	-
12/03	112	113	109	112	+1.82%	132,000	-	-1.75%	-	-
12/02	110	111	109	110	-4.35%	65,000	-	-2.65%	-	-
12/01	114	115	112	115	+2.68%	104,000	-	+1.77%	-	-
11/28	114	114	108	112	-1.75%	219,000	-	0%	-	-
11/27	118	118	114	114	-0.87%	97,000	-	+1.79%	-	-
11/26	113	117	113	115	-2.54%	102,000	-	+2.68%	-	-
11/25	119	119	112	118	+9.26%	177,000	-	+5.36%	-	-
11/21	106	108	103	108	-3.57%	230,000	-	-3.57%	-	-
11/20	115	115	110	112	-1.75%	66,000	-	+0.9%	-	-
11/19	113	118	113	114	+0.88%	89,000	-	+1.79%	-	-
11/18	117	117	112	113	-4.24%	104,000	-	+0.89%	-	-
11/17	116	118	110	118	0%	117,000	-	+6.31%	-	-
11/14	120	121	117	118	0%	58,000	-	+6.31%	-	-
11/13	117	118	116	118	-1.67%	55,000	-	+7.27%	-	-
11/12	118	120	118	120	0%	70,000	-	+10.09%	-	-
11/11	121	123	118	120	-1.64%	71,000	-	+10.09%	-	-
11/10	121	127	120	122	+2.52%	116,000	-	+11.93%	-	-
11/07	115	120	110	119	+2.59%	371,000	-	+8.18%	-	-
11/06	116	118	115	116	-6.45%	115,000	-	+4.5%	-	-
11/05	116	124	116	124	+7.83%	325,000	-	+10.71%	-	-
11/04	113	115	110	115	+4.55%	224,000	-	+2.68%	-	-
10/31	113	114	109	110	-3.51%	281,000	-	-2.65%	-	-
10/30	104	114	101	114	+11.76%	301,000	-	-0.87%	-	-
10/29	102	106	98	102	+5.15%	342,000	-	-12.07%	-	-
10/28	90	99	87	97	+8.99%	324,000	-	-17.09%	-	-
10/27	89	97	88	89	-2.2%	372,000	-	-25.21%	-	-
10/24	104	104	89	91	-15.74%	799,000	-	-24.17%	-	-
10/23	107	108	103	108	0%	176,000	-	-11.48%	-	-
10/22	114	115	108	108	-6.09%	131,000	-	-12.2%	-	-
10/21	116	117	113	115	+3.6%	145,000	-	-7.26%	-	-
10/20	109	114	109	111	+1.83%	159,000	-	-11.2%	-	-
10/17	109	111	108	109	+4.81%	183,000	-	-13.49%	-	-
10/16	110	110	102	104	-11.11%	264,000	-	-17.46%	-	-
10/15	119	119	114	117	-3.31%	156,000	-	-8.59%	-	-
10/14	126	126	110	121	+26.04%	283,000	-	-5.47%	-	-
10/10	95	99	94	96	-4%	454,000	-	-25.58%	-	-
10/09	92	104	92	100	+6.38%	447,000	-	-23.08%	-	-
10/08	100	104	85	94	-14.55%	480,000	-	-28.79%	-	-
10/07	102	110	96	110	-1.79%	659,000	-	-17.29%	-	-
10/06	126	126	108	112	-13.18%	273,000	-	-17.04%	-	-
10/03	128	131	125	129	-3.01%	242,000	-	-5.15%	-	-
10/02	142	142	131	133	-6.34%	153,000	-	-2.21%	-	-
10/01	145	145	140	142	-1.39%	165,000	-	+3.65%	-	-
09/30	131	146	127	144	+2.13%	309,000	-	+5.11%	-	-
09/29	142	142	139	141	+0.71%	126,000	-	+2.92%	-	-
09/26	146	146	137	140	-2.1%	347,000	-	+2.94%	-	-
09/25	137	145	135	143	+4.38%	376,000	-	+4.38%	-	-
09/24	135	137	132	137	+1.48%	83,000	-	0%	-	-
09/22	138	142	135	135	+0.75%	100,000	-	-1.46%	-	-
09/19	131	134	130	134	+3.88%	245,000	-	-2.19%	-	-
09/18	126	135	125	129	-1.53%	313,000	-	-6.52%	-	-
09/17	133	133	129	131	+0.77%	82,000	-	-5.76%	-	-
09/16	130	132	125	130	-5.8%	295,000	-	-6.47%	-	-
09/12	137	138	134	138	+1.47%	143,000	-	-1.43%	-	-
09/11	135	139	133	136	+1.49%	240,000	-	-2.86%	-	-
09/10	130	135	129	134	+2.29%	314,000	-	-4.96%	-	-
09/09	134	134	130	131	-3.68%	148,000	-	-7.09%	-	-
09/08	133	136	132	136	+3.03%	188,000	-	-4.23%	-	-
09/05	128	132	125	132	0%	257,000	-	-7.04%	-	-
09/04	134	134	131	132	-2.22%	174,000	-	-7.69%	-	-
09/03	134	137	132	135	+0.75%	267,000	-	-6.9%	-	-
09/02	138	139	134	134	-2.9%	138,000	-	-8.22%	-	-
09/01	141	141	137	138	-3.5%	150,000	-	-6.12%	-	-
08/29	142	143	140	143	+2.14%	196,000	-	-3.38%	-	-
08/28	141	141	138	140	-0.71%	145,000	-	-6.04%	-	-
08/27	144	144	140	141	-0.7%	74,000	-	-6%	-	-
08/26	140	142	139	142	-0.7%	112,000	-	-5.33%	-	-
08/25	141	143	139	143	+3.62%	150,000	-	-5.3%	-	-
08/22	139	141	137	138	-1.43%	136,000	-	-8.61%	-	-
08/21	144	144	140	140	-1.41%	165,000	-	-7.89%	-	-
08/20	143	145	140	142	-1.39%	335,000	-	-6.58%	-	-
08/19	145	146	142	144	-3.36%	263,000	-	-5.88%	-	-
08/18	141	149	141	149	+4.93%	327,000	-	-2.61%	-	-
08/15	147	148	141	142	-2.74%	151,000	-	-7.79%	-	-
08/14	145	150	145	146	0%	156,000	-	-5.19%	-	-
08/13	148	149	145	146	-1.35%	179,000	-	-5.19%	-	-
08/12	148	150	148	148	-1.99%	110,000	-	-4.52%	-	-
08/11	150	153	149	151	+2.03%	139,000	-	-2.58%	-	-
08/08	142	151	141	148	+4.23%	585,000	-	-5.13%	-	-

高岳製作所（6621）の株価チャート

2008/08/08～2009/01/07

株価推移

開示資料

決算

株式

チャート